Canada Markets close in 3 hrs 47 mins

Imaflex Inc. (IFX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.40000.0000 (0.00%)
As of 03:42PM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 20221.40001.40001.40001.40001.4000-
Sept 27, 20221.29001.40001.28001.40001.400010,000
Sept 26, 20221.34001.34001.29001.29001.29004,100
Sept 23, 20221.34001.34001.34001.34001.34002,000
Sept 22, 20221.37001.37001.34001.34001.340010,400
Sept 21, 20221.37001.37001.37001.37001.37003,200
Sept 20, 20221.37001.37001.37001.37001.3700500
Sept 19, 20221.35001.35001.34001.34001.34006,800
Sept 16, 20221.38001.38001.38001.38001.3800-
Sept 15, 20221.38001.38001.38001.38001.3800-
Sept 14, 20221.38001.38001.38001.38001.3800-
Sept 13, 20221.33001.38001.33001.38001.38003,800
Sept 12, 20221.40001.40001.40001.40001.4000100
Sept 09, 20221.40001.40001.40001.40001.40008,100
Sept 08, 20221.35001.35001.35001.35001.3500-
Sept 07, 20221.37001.37001.35001.35001.35002,600
Sept 06, 20221.35001.35001.35001.35001.3500100
Sept 02, 20221.36001.36001.35001.35001.35004,800
Sept 01, 20221.36001.36001.36001.36001.3600-
Aug 31, 20221.36001.36001.36001.36001.3600300
Aug 30, 20221.40001.40001.40001.40001.4000-
Aug 29, 20221.40001.40001.40001.40001.40001,200
Aug 26, 20221.40001.40001.34001.35001.350026,700
Aug 25, 20221.34001.35001.34001.35001.35008,300
Aug 24, 20221.40001.40001.40001.40001.40001,000
Aug 23, 20221.27001.46001.27001.39001.390032,300
Aug 22, 20221.22001.22001.22001.22001.2200700
Aug 19, 20221.23001.23001.23001.23001.2300-
Aug 18, 20221.23001.23001.23001.23001.2300200
Aug 17, 20221.22001.22001.22001.22001.2200-
Aug 16, 20221.24001.25001.22001.22001.220010,500
Aug 15, 20221.24001.24001.24001.24001.24005,000
Aug 12, 20221.20001.20001.20001.20001.2000-
Aug 11, 20221.20001.25001.19001.20001.200014,400
Aug 10, 20221.18001.20001.18001.18001.18004,000
Aug 09, 20221.20001.20001.16001.17001.170022,200
Aug 08, 20221.20001.20001.20001.20001.20005,200
Aug 05, 20221.20001.20001.20001.20001.2000300
Aug 04, 20221.18001.20001.18001.20001.20001,000
Aug 03, 20221.18001.18001.18001.18001.1800-
Aug 02, 20221.19001.19001.18001.18001.18007,300
Jul 29, 20221.20001.20001.16001.16001.160024,200
Jul 28, 20221.20001.20001.20001.20001.2000-
Jul 27, 20221.20001.20001.20001.20001.2000-
Jul 26, 20221.22001.22001.20001.20001.20008,000
Jul 25, 20221.20001.20001.20001.20001.2000-
Jul 22, 20221.20001.20001.20001.20001.2000900
Jul 21, 20221.24001.24001.24001.24001.2400-
Jul 20, 20221.24001.24001.24001.24001.2400-
Jul 19, 20221.24001.24001.24001.24001.24005,400
Jul 18, 20221.20001.24001.20001.24001.24008,600
Jul 15, 20221.24001.24001.20001.20001.20008,200
Jul 14, 20221.18001.18001.18001.18001.1800-
Jul 13, 20221.15001.19001.15001.18001.180011,700
Jul 12, 20221.15001.15001.15001.15001.15007,900
Jul 11, 20221.18001.18001.15001.15001.15003,000
Jul 08, 20221.15001.15001.15001.15001.1500800
Jul 07, 20221.18001.18001.18001.18001.1800400
Jul 06, 20221.16001.16001.15001.15001.15007,000
Jul 05, 20221.16001.16001.15001.15001.150025,800
Jul 04, 20221.19001.19001.16001.16001.160010,100
Jun 30, 20221.19001.20001.19001.20001.20006,200
Jun 29, 20221.20001.21001.19001.19001.19005,400
Jun 28, 20221.20001.20001.20001.20001.2000-
Jun 27, 20221.21001.21001.20001.20001.200012,000
Jun 24, 20221.21001.21001.21001.21001.2100600
Jun 23, 20221.23001.23001.21001.21001.210017,500
Jun 22, 20221.23001.23001.23001.23001.23004,000
Jun 21, 20221.23001.23001.23001.23001.2300-
Jun 20, 20221.23001.23001.23001.23001.23005,000
Jun 17, 20221.24001.25001.23001.23001.230010,800
Jun 16, 20221.22001.24001.21001.22001.220015,000
Jun 15, 20221.22001.22001.20001.20001.200025,900
Jun 14, 20221.22001.22001.22001.22001.220035,000
Jun 13, 20221.23001.23001.21001.22001.22008,000
Jun 10, 20221.20001.27001.20001.21001.21006,900
Jun 09, 20221.21001.21001.21001.21001.21004,000
Jun 08, 20221.22001.30001.20001.20001.200013,700
Jun 07, 20221.20001.20001.20001.20001.2000500
Jun 06, 20221.20001.20001.20001.20001.20005,300
Jun 03, 20221.17001.25001.17001.21001.210049,800
Jun 02, 20221.15001.18001.15001.18001.180027,200
Jun 01, 20221.15001.15001.15001.15001.1500-
May 31, 20221.15001.15001.10001.15001.150043,300
May 30, 20221.15001.17001.15001.16001.160024,500
May 27, 20221.15001.18001.15001.18001.180011,000
May 26, 20221.19001.19001.19001.19001.190016,200
May 25, 20221.15001.17001.15001.15001.150027,900
May 24, 20221.16001.16001.15001.15001.15004,200
May 20, 20221.19001.19001.15001.15001.150022,200
May 19, 20221.18001.18001.18001.18001.18004,700
May 18, 20221.18001.18001.18001.18001.18007,100
May 17, 20221.17001.17001.15001.15001.15001,900
May 16, 20221.21001.21001.21001.21001.2100-
May 13, 20221.21001.21001.21001.21001.2100100
May 12, 20221.15001.15001.15001.15001.15005,400
May 11, 20221.15001.15001.14001.15001.150022,500
May 10, 20221.13001.13001.13001.13001.1300-
May 09, 20221.22001.22001.13001.13001.130093,400
May 06, 20221.21001.21001.20001.20001.20002,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...